MAY & BAKER NIGERIA PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-28 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 34,050 |
| 2022-11-25 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 33,453 |
| 2022-11-24 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 166,310 |
| 2022-11-23 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 195,387 |
| 2022-11-22 | 3.770 | 3.770 | 3.760 | 3.760 | 3.760 | 201,784 |
| 2022-11-21 | 3.770 | 3.770 | 3.770 | 3.770 | 3.770 | 38,300 |
| 2022-11-18 | 3.770 | 3.770 | 3.770 | 3.770 | 3.770 | 93,936 |
| 2022-11-17 | 3.770 | 3.770 | 3.770 | 3.770 | 3.770 | 234,849 |
| 2022-11-16 | 3.770 | 3.770 | 3.770 | 3.770 | 3.770 | 257,050 |
| 2022-11-15 | 3.770 | 3.770 | 3.770 | 3.770 | 3.770 | 242,579 |
| 2022-11-14 | 3.700 | 3.770 | 3.420 | 3.770 | 3.770 | 389,160 |
| 2022-11-11 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 53,120 |
| 2022-11-10 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 52,359 |
| 2022-11-09 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 144,100 |
| 2022-11-08 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 22,410 |
| 2022-11-07 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 279,702 |
| 2022-11-04 | 3.760 | 3.760 | 3.700 | 3.700 | 3.700 | 658,662 |
| 2022-11-03 | 3.790 | 3.790 | 3.510 | 3.760 | 3.760 | 645,990 |
| 2022-11-02 | 3.920 | 3.920 | 3.560 | 3.790 | 3.790 | 592,634 |
| 2022-11-01 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 61,139 |
| 2022-10-31 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 52,333 |
| 2022-10-28 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 37,950 |
| 2022-10-27 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 105,611 |
| 2022-10-26 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 800 |
| 2022-10-25 | 4.200 | 4.200 | 3.920 | 3.920 | 3.920 | 257,582 |
| 2022-10-24 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 85,000 |
| 2022-10-21 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 63,200 |
| 2022-10-20 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 261,150 |
| 2022-10-19 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 5,700 |
| 2022-10-18 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 10,000 |
| 2022-10-17 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 58,387 |
| 2022-10-14 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 137,969 |
| 2022-10-13 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 156,034 |
| 2022-10-12 | 4.050 | 4.200 | 4.050 | 4.200 | 4.200 | 824,127 |
| 2022-10-11 | 3.690 | 4.050 | 3.690 | 4.050 | 4.050 | 405,396 |
| 2022-10-07 | 4.090 | 4.090 | 3.690 | 3.690 | 3.690 | 354,584 |
| 2022-10-06 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 6,695 |
| 2022-10-05 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 43,394 |
| 2022-10-04 | 4.100 | 4.100 | 3.880 | 4.090 | 4.090 | 1,142,631 |
| 2022-09-30 | 3.740 | 4.100 | 3.700 | 4.100 | 4.100 | 530,453 |
| 2022-09-29 | 3.500 | 3.740 | 3.500 | 3.740 | 3.740 | 369,460 |
| 2022-09-28 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 144,423 |
| 2022-09-27 | 3.880 | 3.880 | 3.500 | 3.500 | 3.500 | 1,326,182 |
| 2022-09-26 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 63,542 |
| 2022-09-23 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 100,580 |
| 2022-09-22 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 82,210 |
| 2022-09-21 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 123,540 |
| 2022-09-20 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 26,631 |
| 2022-09-19 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 52,149 |
| 2022-09-16 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 190,639 |
| 2022-09-15 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 153,086 |
| 2022-09-14 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 29,613 |
| 2022-09-13 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 141,901 |
| 2022-09-12 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 76,098 |
| 2022-09-09 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 4,400 |
| 2022-09-08 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 41,415 |
| 2022-09-07 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 352,360 |
| 2022-09-06 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 343,165 |
| 2022-09-05 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 584,004 |
| 2022-09-02 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 39,131 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-20 | 0.5000 NGN |
| 2025-05-21 | 0.4000 NGN |
| 2024-05-22 | 0.3000 NGN |
| 2023-05-17 | 0.3000 NGN |
| 2022-05-18 | 0.3000 NGN |
| 2021-05-19 | 0.3000 NGN |
| 2020-05-27 | 0.2500 NGN |
| 2019-04-23 | 0.2000 NGN |
Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.